Liberty Live Group (LLYVK)
NASDAQ: LLYVK · Real-Time Price · USD
90.70
+0.65 (0.72%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Liberty Live Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 89.73 | 91.38 | 89.44 | 90.70 | 90.70 | 0.72% | 228,884 |
| Oct 6, 2025 | 90.63 | 90.63 | 88.92 | 90.05 | 90.05 | -0.49% | 244,594 |
| Oct 3, 2025 | 92.33 | 92.33 | 90.27 | 90.49 | 90.49 | -1.39% | 174,114 |
| Oct 2, 2025 | 94.64 | 94.64 | 91.73 | 91.77 | 91.77 | -2.90% | 260,606 |
| Oct 1, 2025 | 96.03 | 96.03 | 93.18 | 94.51 | 94.51 | -2.54% | 208,513 |
| Sep 30, 2025 | 96.93 | 98.52 | 96.93 | 96.97 | 96.97 | 0.32% | 242,535 |
| Sep 29, 2025 | 97.40 | 97.40 | 95.95 | 96.66 | 96.66 | 0.09% | 242,250 |
| Sep 26, 2025 | 97.01 | 97.86 | 96.17 | 96.57 | 96.57 | 0.10% | 194,083 |
| Sep 25, 2025 | 95.14 | 97.39 | 94.58 | 96.47 | 96.47 | 0.95% | 327,605 |
| Sep 24, 2025 | 97.75 | 98.76 | 95.50 | 95.56 | 95.56 | -1.97% | 344,403 |
| Sep 23, 2025 | 98.08 | 98.58 | 96.45 | 97.48 | 97.48 | -0.07% | 269,641 |
| Sep 22, 2025 | 96.06 | 97.79 | 95.79 | 97.55 | 97.55 | 0.65% | 184,368 |
| Sep 19, 2025 | 98.26 | 98.26 | 96.18 | 96.92 | 96.92 | -0.85% | 943,174 |
| Sep 18, 2025 | 99.91 | 100.52 | 96.17 | 97.75 | 97.75 | -1.93% | 399,725 |
| Sep 17, 2025 | 99.37 | 99.97 | 98.56 | 99.67 | 99.67 | 0.55% | 229,587 |
| Sep 16, 2025 | 99.16 | 99.46 | 97.08 | 99.12 | 99.12 | -0.45% | 641,745 |
| Sep 15, 2025 | 101.14 | 102.12 | 99.05 | 99.57 | 99.57 | -0.87% | 491,083 |
| Sep 12, 2025 | 101.75 | 102.62 | 100.16 | 100.44 | 100.44 | -1.44% | 254,491 |
| Sep 11, 2025 | 101.20 | 102.13 | 100.72 | 101.91 | 101.91 | 1.24% | 232,558 |
| Sep 10, 2025 | 100.37 | 101.39 | 99.84 | 100.66 | 100.66 | 0.43% | 387,604 |
| Sep 9, 2025 | 99.93 | 100.44 | 99.51 | 100.23 | 100.23 | -0.05% | 230,080 |
| Sep 8, 2025 | 97.24 | 100.45 | 97.24 | 100.28 | 100.28 | 3.72% | 447,917 |
| Sep 5, 2025 | 97.65 | 97.65 | 95.96 | 96.68 | 96.68 | -0.28% | 206,505 |
| Sep 4, 2025 | 96.33 | 97.39 | 95.80 | 96.95 | 96.95 | 0.64% | 509,005 |
| Sep 3, 2025 | 97.32 | 98.71 | 94.62 | 96.33 | 96.33 | -1.02% | 767,041 |
| Sep 2, 2025 | 96.06 | 97.40 | 95.75 | 97.32 | 97.32 | -0.06% | 320,264 |
| Aug 29, 2025 | 97.38 | 97.92 | 96.78 | 97.38 | 97.38 | -0.02% | 283,654 |
| Aug 28, 2025 | 96.60 | 97.59 | 96.28 | 97.40 | 97.40 | 0.87% | 226,467 |
| Aug 27, 2025 | 96.56 | 97.71 | 96.55 | 96.56 | 96.56 | -0.60% | 503,366 |
| Aug 26, 2025 | 95.79 | 97.74 | 94.95 | 97.14 | 97.14 | 1.36% | 606,599 |
| Aug 25, 2025 | 95.12 | 96.18 | 94.84 | 95.84 | 95.84 | 0.82% | 378,357 |
| Aug 22, 2025 | 93.33 | 95.43 | 93.15 | 95.06 | 95.06 | 2.35% | 531,296 |
| Aug 21, 2025 | 92.74 | 93.72 | 92.54 | 92.88 | 92.88 | -0.15% | 460,827 |
| Aug 20, 2025 | 93.20 | 93.75 | 91.92 | 93.02 | 93.02 | -0.59% | 432,902 |
| Aug 19, 2025 | 92.86 | 94.01 | 92.49 | 93.57 | 93.57 | 0.71% | 261,971 |
| Aug 18, 2025 | 93.03 | 93.63 | 92.56 | 92.91 | 92.91 | -0.02% | 502,017 |
| Aug 15, 2025 | 93.77 | 93.77 | 92.59 | 92.93 | 92.93 | -0.27% | 257,307 |
| Aug 14, 2025 | 91.29 | 93.35 | 90.69 | 93.18 | 93.18 | 0.90% | 323,148 |
| Aug 13, 2025 | 91.80 | 92.37 | 90.21 | 92.35 | 92.35 | 1.39% | 358,795 |
| Aug 12, 2025 | 87.89 | 91.09 | 84.71 | 91.08 | 91.08 | 4.02% | 224,074 |
| Aug 11, 2025 | 87.11 | 88.10 | 86.26 | 87.56 | 87.56 | 1.21% | 309,166 |
| Aug 8, 2025 | 84.59 | 89.65 | 84.59 | 86.51 | 86.51 | 2.21% | 430,984 |
| Aug 7, 2025 | 86.38 | 86.94 | 83.57 | 84.64 | 84.64 | -0.46% | 422,757 |
| Aug 6, 2025 | 86.35 | 86.35 | 84.50 | 85.03 | 85.03 | -0.79% | 342,411 |
| Aug 5, 2025 | 86.43 | 86.45 | 84.58 | 85.71 | 85.71 | -0.41% | 328,413 |
| Aug 4, 2025 | 83.47 | 86.26 | 83.01 | 86.06 | 86.06 | 4.23% | 406,371 |
| Aug 1, 2025 | 82.85 | 83.31 | 80.87 | 82.57 | 82.57 | -1.97% | 256,360 |
| Jul 31, 2025 | 87.21 | 87.37 | 84.04 | 84.23 | 84.23 | -2.97% | 349,121 |
| Jul 30, 2025 | 85.97 | 88.31 | 85.74 | 86.81 | 86.81 | 1.18% | 666,031 |
| Jul 29, 2025 | 86.15 | 86.81 | 84.73 | 85.80 | 85.80 | 0.14% | 1,023,268 |